Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.190 | 7.350 | 6.710 | 6.840 | 249,451 | -0.37(-5.13%) |
Mar 30, 2016 | 7.490 | 7.550 | 7.090 | 7.210 | 164,693 | -0.28(-3.74%) |
Mar 29, 2016 | 8.280 | 8.280 | 6.760 | 7.490 | 460,691 | -1.25(-14.30%) |
Mar 28, 2016 | 8.530 | 8.780 | 8.150 | 8.740 | 35,409 | +0.26(+3.07%) |
Mar 24, 2016 | 7.830 | 8.480 | 8.480 | 8.480 | 34,100 | +0.57(+7.14%) |
Mar 23, 2016 | 8.710 | 8.710 | 7.761 | 7.915 | 70,081 | -0.86(-9.85%) |
Mar 22, 2016 | 8.770 | 9.060 | 8.690 | 8.780 | 84,957 | -0.02(-0.23%) |
Mar 21, 2016 | 10.06 | 10.22 | 8.550 | 8.800 | 89,853 | -1.25(-12.44%) |
Mar 18, 2016 | 9.060 | 10.24 | 9.060 | 10.05 | 235,884 | +1.13(+12.67%) |
Mar 17, 2016 | 8.320 | 8.970 | 8.000 | 8.920 | 44,249 | +0.61(+7.34%) |
Mar 16, 2016 | 7.930 | 8.360 | 7.850 | 8.310 | 35,794 | +0.32(+4.01%) |
Mar 15, 2016 | 8.290 | 8.290 | 7.760 | 7.990 | 29,748 | -0.31(-3.73%) |
Mar 14, 2016 | 8.460 | 8.600 | 8.220 | 8.300 | 27,245 | -0.12(-1.43%) |
Mar 11, 2016 | 8.450 | 8.510 | 8.210 | 8.420 | 27,537 | +0.04(+0.48%) |
Mar 10, 2016 | 8.560 | 8.630 | 8.110 | 8.380 | 53,238 | -0.15(-1.76%) |
Mar 09, 2016 | 8.940 | 8.940 | 8.450 | 8.530 | 32,023 | -0.16(-1.84%) |
Mar 08, 2016 | 8.670 | 8.890 | 8.540 | 8.690 | 49,645 | +0.01(+0.12%) |
Mar 07, 2016 | 8.410 | 8.690 | 7.918 | 8.680 | 180,384 | +0.17(+2.00%) |
Mar 04, 2016 | 8.420 | 8.870 | 8.420 | 8.510 | 35,851 | +0.12(+1.43%) |
Mar 03, 2016 | 8.130 | 8.460 | 7.970 | 8.390 | 29,905 | +0.27(+3.33%) |
Mar 02, 2016 | 7.850 | 8.160 | 7.850 | 8.120 | 79,356 | +0.22(+2.78%) |
Mar 01, 2016 | 8.160 | 8.160 | 7.765 | 7.900 | 81,363 | -0.18(-2.23%) |
Feb 29, 2016 | 7.980 | 8.190 | 7.940 | 8.080 | 54,037 | +0.08(+1.00%) |
Feb 26, 2016 | 8.260 | 8.360 | 7.940 | 8.000 | 50,965 | -0.28(-3.38%) |
Feb 25, 2016 | 7.890 | 8.340 | 7.710 | 8.280 | 152,564 | +0.45(+5.75%) |
Feb 24, 2016 | 7.810 | 7.980 | 7.505 | 7.830 | 33,955 | -0.07(-0.89%) |
Feb 23, 2016 | 7.920 | 8.000 | 7.670 | 7.900 | 54,244 | -0.03(-0.38%) |
Feb 22, 2016 | 7.740 | 8.070 | 7.680 | 7.930 | 56,625 | +0.24(+3.12%) |
Feb 19, 2016 | 7.870 | 7.870 | 7.650 | 7.690 | 102,395 | -0.31(-3.87%) |
Feb 18, 2016 | 7.840 | 8.130 | 7.767 | 8.000 | 60,860 | +0.20(+2.56%) |
Feb 17, 2016 | 7.570 | 7.890 | 7.540 | 7.800 | 89,309 | +0.32(+4.28%) |
Feb 16, 2016 | 6.890 | 7.530 | 6.850 | 7.480 | 75,398 | +0.65(+9.52%) |
Feb 12, 2016 | 6.660 | 6.830 | 6.830 | 6.830 | 46,200 | +0.15(+2.25%) |
Feb 11, 2016 | 6.590 | 6.730 | 6.590 | 6.680 | 95,878 | -0.08(-1.18%) |
Feb 10, 2016 | 6.720 | 6.880 | 6.600 | 6.760 | 79,999 | +0.05(+0.75%) |
Feb 09, 2016 | 6.740 | 6.860 | 6.590 | 6.710 | 150,334 | -0.17(-2.47%) |
Feb 08, 2016 | 6.580 | 7.210 | 6.526 | 6.880 | 174,925 | +0.30(+4.56%) |
Feb 05, 2016 | 6.630 | 6.690 | 6.175 | 6.580 | 126,503 | -0.11(-1.64%) |
Feb 04, 2016 | 6.590 | 6.900 | 6.530 | 6.690 | 39,283 | +0.02(+0.30%) |
Feb 03, 2016 | 6.680 | 6.740 | 6.115 | 6.670 | 127,796 | +0.01(+0.15%) |
Feb 02, 2016 | 6.710 | 6.870 | 6.450 | 6.660 | 143,125 | -0.10(-1.48%) |
Feb 01, 2016 | 6.710 | 6.900 | 6.440 | 6.760 | 53,523 | +0.07(+1.05%) |
Jan 29, 2016 | 6.510 | 6.830 | 6.110 | 6.690 | 192,829 | +0.17(+2.61%) |
Jan 28, 2016 | 6.380 | 6.710 | 6.270 | 6.520 | 142,275 | +0.19(+3.00%) |
Jan 27, 2016 | 5.970 | 6.370 | 5.880 | 6.330 | 446,663 | +0.30(+4.98%) |
Jan 26, 2016 | 5.930 | 6.100 | 5.130 | 6.030 | 228,643 | +0.15(+2.55%) |
Jan 25, 2016 | 6.280 | 6.756 | 5.810 | 5.880 | 112,657 | -0.42(-6.67%) |
Jan 22, 2016 | 6.250 | 6.450 | 5.940 | 6.300 | 174,043 | +0.33(+5.53%) |
Jan 21, 2016 | 5.960 | 6.290 | 5.840 | 5.970 | 344,751 | -0.01(-0.17%) |
Jan 20, 2016 | 6.140 | 6.220 | 5.700 | 5.980 | 333,365 | -0.28(-4.47%) |
Jan 19, 2016 | 6.440 | 6.460 | 6.240 | 6.260 | 150,208 | -0.14(-2.19%) |
Jan 15, 2016 | 6.300 | 6.400 | 6.400 | 6.400 | 98,300 | -0.08(-1.23%) |
Jan 14, 2016 | 6.420 | 7.428 | 6.190 | 6.480 | 194,447 | +0.08(+1.25%) |
Jan 13, 2016 | 6.790 | 6.790 | 6.300 | 6.400 | 91,105 | -0.39(-5.74%) |
Jan 12, 2016 | 6.940 | 7.080 | 6.730 | 6.790 | 84,219 | -0.07(-1.02%) |
Jan 11, 2016 | 7.150 | 7.180 | 6.840 | 6.860 | 172,397 | -0.33(-4.59%) |
Jan 08, 2016 | 7.590 | 7.590 | 7.120 | 7.190 | 115,208 | -0.39(-5.15%) |
Jan 07, 2016 | 8.090 | 8.100 | 7.521 | 7.580 | 108,230 | -0.49(-6.07%) |
Jan 06, 2016 | 7.870 | 8.240 | 7.840 | 8.070 | 138,612 | +0.11(+1.38%) |
Jan 05, 2016 | 8.070 | 8.450 | 7.940 | 7.960 | 162,063 | -0.10(-1.30%) |